The closing price for Take-Two Interactive Software (TTWO) in November 2018 was $109.67, on November 30, 2018. It was down 15.4% for the month. The latest price is $209.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $111.39 | $112.20 | $108.90 | $109.67 | 2,562,100 |
November 29 2018 | $109.50 | $112.95 | $109.17 | $111.91 | 1,518,100 |
November 28 2018 | $109.90 | $111.25 | $107.77 | $110.63 | 2,003,300 |
November 27 2018 | $109.75 | $111.70 | $108.25 | $109.56 | 1,480,000 |
November 26 2018 | $107.32 | $110.53 | $106.25 | $110.44 | 1,837,700 |
November 23 2018 | $105.18 | $107.48 | $104.98 | $105.50 | 641,600 |
November 21 2018 | $107.05 | $108.49 | $105.56 | $106.84 | 2,069,000 |
November 20 2018 | $100.80 | $106.83 | $97.57 | $104.72 | 3,263,300 |
November 19 2018 | $115.25 | $115.50 | $104.77 | $106.00 | 4,352,900 |
November 16 2018 | $111.35 | $114.66 | $110.66 | $113.93 | 3,867,000 |
November 15 2018 | $105.90 | $114.41 | $105.73 | $113.06 | 5,046,900 |
November 14 2018 | $107.66 | $109.75 | $104.67 | $106.57 | 2,577,400 |
November 13 2018 | $109.05 | $110.95 | $106.49 | $107.00 | 3,145,900 |
November 12 2018 | $111.27 | $112.22 | $105.59 | $109.03 | 5,024,700 |
November 09 2018 | $115.64 | $116.39 | $109.34 | $113.05 | 6,327,800 |
November 08 2018 | $129.11 | $129.98 | $117.80 | $119.14 | 7,484,000 |
November 07 2018 | $126.15 | $128.14 | $124.55 | $125.81 | 3,921,000 |
November 06 2018 | $125.56 | $127.29 | $121.89 | $123.68 | 1,774,800 |
November 05 2018 | $128.61 | $128.99 | $124.55 | $126.70 | 1,571,300 |
November 02 2018 | $128.80 | $130.16 | $126.66 | $128.37 | 1,565,600 |
November 01 2018 | $129.66 | $129.95 | $125.93 | $128.91 | 1,818,000 |
Daily pricing data for Take-Two Interactive Software dates back to 4/15/1997, and may be incomplete.